Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.98 | 53.49 | 52.91 | 53.46 | 57,141 | +0.15(+0.27%) |
Jun 29, 2021 | 53.17 | 53.76 | 53.17 | 53.32 | 59,421 | +0.36(+0.68%) |
Jun 28, 2021 | 53.83 | 53.83 | 52.65 | 52.95 | 193,985 | -0.66(-1.22%) |
Jun 25, 2021 | 54.42 | 54.57 | 53.57 | 53.61 | 76,217 | -0.30(-0.56%) |
Jun 24, 2021 | 53.13 | 54.20 | 52.90 | 53.91 | 69,313 | +1.35(+2.58%) |
Jun 23, 2021 | 52.76 | 53.39 | 52.46 | 52.56 | 69,344 | +0.41(+0.78%) |
Jun 22, 2021 | 51.89 | 52.36 | 51.60 | 52.15 | 47,340 | +0.22(+0.42%) |
Jun 21, 2021 | 50.83 | 52.00 | 50.83 | 51.94 | 142,471 | +1.32(+2.61%) |
Jun 18, 2021 | 51.00 | 51.43 | 50.50 | 50.62 | 156,359 | -0.63(-1.23%) |
Jun 17, 2021 | 52.99 | 53.07 | 50.71 | 51.25 | 239,765 | -1.98(-3.73%) |
Jun 16, 2021 | 54.17 | 54.17 | 53.00 | 53.23 | 123,480 | -1.37(-2.51%) |
Jun 15, 2021 | 54.71 | 54.88 | 53.63 | 54.60 | 157,381 | -0.50(-0.91%) |
Jun 14, 2021 | 56.27 | 56.27 | 54.89 | 55.10 | 158,271 | -1.13(-2.01%) |
Jun 11, 2021 | 56.17 | 56.59 | 55.78 | 56.23 | 74,817 | +0.79(+1.42%) |
Jun 10, 2021 | 55.79 | 56.22 | 55.25 | 55.45 | 64,572 | -0.05(-0.09%) |
Jun 09, 2021 | 55.27 | 55.99 | 54.82 | 55.50 | 120,038 | +0.10(+0.19%) |
Jun 08, 2021 | 55.02 | 55.62 | 54.41 | 55.40 | 84,180 | +0.38(+0.69%) |
Jun 07, 2021 | 55.48 | 55.59 | 54.68 | 55.02 | 129,779 | -0.86(-1.54%) |
Jun 04, 2021 | 56.00 | 56.17 | 55.42 | 55.88 | 68,696 | +0.45(+0.81%) |
Jun 03, 2021 | 55.44 | 55.69 | 54.58 | 55.43 | 191,933 | -0.61(-1.09%) |
Jun 02, 2021 | 56.30 | 56.45 | 55.65 | 56.04 | 266,039 | -0.46(-0.81%) |
Jun 01, 2021 | 56.09 | 56.50 | 55.84 | 56.50 | 367,860 | +1.99(+3.66%) |
May 28, 2021 | 54.58 | 54.74 | 53.70 | 54.51 | 139,863 | +0.03(+0.05%) |
May 27, 2021 | 53.90 | 54.80 | 53.90 | 54.48 | 191,080 | +1.50(+2.83%) |
May 26, 2021 | 52.31 | 53.13 | 52.13 | 52.98 | 174,716 | +0.69(+1.32%) |
May 25, 2021 | 53.65 | 53.76 | 52.22 | 52.29 | 205,314 | -1.28(-2.38%) |
May 24, 2021 | 53.13 | 53.69 | 52.69 | 53.57 | 130,788 | +0.41(+0.76%) |
May 21, 2021 | 53.95 | 54.31 | 52.84 | 53.16 | 141,831 | -0.61(-1.14%) |
May 20, 2021 | 54.06 | 54.06 | 53.14 | 53.77 | 194,548 | -0.18(-0.34%) |
May 19, 2021 | 54.25 | 54.49 | 53.13 | 53.95 | 426,682 | -1.88(-3.37%) |
May 18, 2021 | 56.57 | 56.73 | 55.72 | 55.84 | 169,758 | -0.28(-0.51%) |
May 17, 2021 | 54.84 | 56.18 | 54.72 | 56.12 | 328,232 | +1.19(+2.17%) |
May 14, 2021 | 54.90 | 55.21 | 54.31 | 54.93 | 225,776 | -0.24(-0.44%) |
May 13, 2021 | 54.97 | 56.22 | 54.36 | 55.17 | 287,363 | -0.04(-0.08%) |
May 12, 2021 | 57.58 | 57.81 | 54.96 | 55.21 | 668,976 | -2.82(-4.86%) |
May 11, 2021 | 56.31 | 58.12 | 55.88 | 58.04 | 484,829 | +0.93(+1.63%) |
May 10, 2021 | 58.37 | 58.86 | 56.96 | 57.10 | 614,725 | +0.09(+0.17%) |
May 07, 2021 | 56.14 | 57.01 | 55.59 | 57.01 | 271,522 | +1.15(+2.05%) |
May 06, 2021 | 54.95 | 55.86 | 54.41 | 55.86 | 299,710 | +1.53(+2.81%) |
May 05, 2021 | 54.00 | 54.87 | 53.59 | 54.33 | 412,762 | +1.00(+1.88%) |
May 04, 2021 | 52.21 | 53.38 | 52.01 | 53.33 | 458,701 | +1.12(+2.15%) |
May 03, 2021 | 51.43 | 52.48 | 51.39 | 52.21 | 229,934 | +1.16(+2.26%) |
Apr 30, 2021 | 51.63 | 52.11 | 51.06 | 51.06 | 190,645 | -1.33(-2.54%) |
Apr 29, 2021 | 52.92 | 52.98 | 51.74 | 52.38 | 115,765 | -0.35(-0.65%) |
Apr 28, 2021 | 52.13 | 52.88 | 51.96 | 52.73 | 103,574 | +0.60(+1.14%) |
Apr 27, 2021 | 52.16 | 52.40 | 51.79 | 52.13 | 82,010 | -0.12(-0.23%) |
Apr 26, 2021 | 51.31 | 52.25 | 51.31 | 52.25 | 133,740 | +1.57(+3.10%) |
Apr 23, 2021 | 49.89 | 50.79 | 49.89 | 50.68 | 105,927 | +1.23(+2.48%) |
Apr 22, 2021 | 49.94 | 50.07 | 48.96 | 49.46 | 159,821 | -0.40(-0.80%) |
Apr 21, 2021 | 48.73 | 49.86 | 48.25 | 49.86 | 73,393 | +0.91(+1.87%) |
Apr 20, 2021 | 50.05 | 50.05 | 48.62 | 48.94 | 200,084 | -1.10(-2.20%) |
Apr 19, 2021 | 50.09 | 50.60 | 49.80 | 50.04 | 142,447 | -0.01(-0.03%) |
Apr 16, 2021 | 49.80 | 50.14 | 49.39 | 50.05 | 137,913 | +0.48(+0.97%) |
Apr 15, 2021 | 50.16 | 50.16 | 49.30 | 49.57 | 102,245 | +0.31(+0.63%) |
Apr 14, 2021 | 48.10 | 49.74 | 48.10 | 49.26 | 165,130 | +1.50(+3.14%) |
Apr 13, 2021 | 47.89 | 47.94 | 47.28 | 47.76 | 52,848 | -0.06(-0.13%) |
Apr 12, 2021 | 48.13 | 48.27 | 47.60 | 47.82 | 65,589 | -0.31(-0.65%) |
Apr 09, 2021 | 48.43 | 48.50 | 47.97 | 48.13 | 65,943 | -0.58(-1.19%) |
Apr 08, 2021 | 48.85 | 48.85 | 47.99 | 48.71 | 100,456 | -0.05(-0.11%) |
Apr 07, 2021 | 48.58 | 49.13 | 48.49 | 48.76 | 143,756 | +0.18(+0.37%) |
Apr 06, 2021 | 48.88 | 49.30 | 48.38 | 48.58 | 236,762 | -0.47(-0.95%) |
Apr 05, 2021 | 48.99 | 49.31 | 48.78 | 49.04 | 254,189 | +1.14(+2.38%) |